Momo Inc Ads (NQ: MOMO )

14.37 USD +0.15 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 11.81 12.10 11.72 11.91 545,871 +0.16(+1.36%)
Jan 28, 2016 11.98 12.15 11.67 11.75 587,349 -0.18(-1.51%)
Jan 27, 2016 12.34 12.39 11.89 11.93 512,615 -0.44(-3.56%)
Jan 26, 2016 12.01 12.40 11.78 12.37 734,589 +0.29(+2.40%)
Jan 25, 2016 12.48 12.51 12.06 12.08 678,729 -0.32(-2.58%)
Jan 22, 2016 12.81 12.99 12.40 12.40 1,149,762 -0.08(-0.64%)
Jan 21, 2016 12.20 12.96 11.80 12.48 988,410 +0.19(+1.55%)
Jan 20, 2016 12.60 12.80 11.55 12.29 1,872,282 -0.51(-3.98%)
Jan 19, 2016 13.48 13.75 12.49 12.80 1,929,668 -0.19(-1.46%)
Jan 15, 2016 13.44 12.99 12.99 12.99 1,205,500 -0.52(-3.85%)
Jan 14, 2016 13.80 13.80 13.20 13.51 841,921 -0.09(-0.66%)
Jan 13, 2016 13.72 14.01 13.49 13.60 1,115,587 -0.19(-1.38%)
Jan 12, 2016 13.35 13.87 13.21 13.79 1,771,417 +0.35(+2.60%)
Jan 11, 2016 14.03 14.04 13.09 13.44 2,837,082 -0.89(-6.21%)
Jan 08, 2016 14.96 14.99 14.29 14.33 1,606,753 -0.08(-0.56%)
Jan 07, 2016 15.15 15.34 14.40 14.41 1,773,782 -1.14(-7.33%)
Jan 06, 2016 15.46 15.90 15.32 15.55 1,037,605 -0.09(-0.58%)
Jan 05, 2016 15.55 16.07 15.48 15.64 950,734 +0.18(+1.16%)
Jan 04, 2016 15.65 15.65 15.20 15.46 1,471,655 -0.56(-3.50%)
Dec 31, 2015 16.00 16.02 16.02 16.02 706,800 -0.03(-0.19%)
Dec 30, 2015 16.15 16.15 15.97 16.05 660,827 -0.08(-0.50%)
Dec 29, 2015 16.11 16.25 16.00 16.13 604,445 +0.09(+0.56%)
Dec 28, 2015 16.42 16.49 16.00 16.04 798,734 -0.45(-2.73%)
Dec 24, 2015 16.37 16.49 16.49 16.49 423,400 +0.07(+0.43%)
Dec 23, 2015 16.49 16.50 16.23 16.42 1,046,224 -0.04(-0.24%)
Dec 22, 2015 16.03 16.50 16.03 16.46 1,446,004 +0.41(+2.55%)
Dec 21, 2015 15.87 16.25 15.79 16.05 1,589,612 +0.40(+2.56%)
Dec 18, 2015 15.60 15.98 15.32 15.65 1,204,607 +0.33(+2.15%)
Dec 17, 2015 15.86 15.86 15.23 15.32 682,712 -0.35(-2.23%)
Dec 16, 2015 15.50 15.88 15.48 15.67 841,103 +0.20(+1.29%)
Dec 15, 2015 15.10 15.50 14.98 15.47 1,131,004 +0.45(+3.00%)
Dec 14, 2015 14.70 15.09 14.65 15.02 802,827 +0.34(+2.32%)
Dec 11, 2015 14.99 15.03 14.22 14.68 886,360 -0.24(-1.61%)
Dec 10, 2015 15.00 15.04 14.60 14.92 1,160,195 -0.07(-0.47%)
Dec 09, 2015 15.15 15.33 14.90 14.99 1,021,564 -0.16(-1.06%)
Dec 08, 2015 14.98 15.25 14.86 15.15 2,028,177 +0.01(+0.07%)
Dec 07, 2015 14.35 15.22 14.35 15.14 1,915,711 +0.91(+6.39%)
Dec 04, 2015 14.03 14.36 14.03 14.23 1,904,166 +0.14(+0.99%)
Dec 03, 2015 14.07 14.28 13.91 14.09 2,139,900 +0.16(+1.15%)
Dec 02, 2015 13.89 14.13 13.83 13.93 1,560,666 -0.03(-0.21%)
Dec 01, 2015 13.61 14.21 13.57 13.96 1,902,182 +0.69(+5.20%)
Nov 30, 2015 13.21 13.68 13.15 13.27 1,614,588 +0.07(+0.53%)
Nov 27, 2015 13.20 13.38 12.99 13.20 657,242 -0.20(-1.49%)
Nov 25, 2015 13.18 13.40 13.40 13.40 1,142,800 -0.02(-0.15%)
Nov 24, 2015 13.56 13.82 13.22 13.42 1,464,073 -0.53(-3.80%)
Nov 23, 2015 12.88 14.09 12.85 13.95 1,475,324 +1.05(+8.14%)
Nov 20, 2015 12.65 13.17 12.62 12.90 1,431,467 +0.08(+0.62%)
Nov 19, 2015 12.78 13.02 12.51 12.82 1,887,738 +0.19(+1.50%)
Nov 18, 2015 12.55 12.79 12.51 12.63 775,471 +0.03(+0.24%)
Nov 17, 2015 12.62 13.05 12.37 12.60 906,645 -0.02(-0.16%)
Nov 16, 2015 12.60 12.83 12.16 12.62 1,791,641 -0.05(-0.39%)
Nov 13, 2015 12.99 13.42 12.60 12.67 988,608 -0.58(-4.38%)
Nov 12, 2015 12.91 13.32 12.73 13.25 758,519 +0.47(+3.68%)
Nov 11, 2015 13.26 13.26 12.75 12.78 1,565,668 -0.40(-3.03%)
Nov 10, 2015 13.35 13.60 13.06 13.18 756,710 -0.12(-0.90%)
Nov 09, 2015 14.27 14.42 13.17 13.30 1,500,516 -0.89(-6.27%)
Nov 06, 2015 13.73 14.28 13.66 14.19 965,786 +0.77(+5.74%)
Nov 05, 2015 13.67 13.98 13.28 13.42 422,654 -0.37(-2.68%)
Nov 04, 2015 13.35 14.03 13.31 13.79 1,777,615 +0.45(+3.37%)
Nov 03, 2015 12.92 13.42 12.91 13.34 588,913 +0.45(+3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.